Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 18.34 | 18.41 | 18.09 | 18.32 | 18.32 | +0.15 (+0.83%) | 39,453,000 |
3 Nov 2022 | USD | 18.17 | 18.33 | 18.07 | 18.17 | 18.17 | -0.26 (-1.41%) | 41,249,400 |
2 Nov 2022 | USD | 18.27 | 18.8 | 18.27 | 18.43 | 18.43 | +0.08 (+0.44%) | 49,201,100 |
1 Nov 2022 | USD | 18.57 | 18.58 | 18.24 | 18.35 | 18.35 | +0.12 (+0.66%) | 48,025,700 |
31 Oct 2022 | USD | 18.35 | 18.39 | 18.13 | 18.23 | 18.23 | -0.25 (-1.35%) | 47,573,900 |
28 Oct 2022 | USD | 18.28 | 18.59 | 18.23 | 18.48 | 18.48 | +0.45 (+2.50%) | 55,833,900 |
27 Oct 2022 | USD | 18.35 | 18.35 | 17.99 | 18.03 | 18.03 | -0.11 (-0.61%) | 53,975,500 |
26 Oct 2022 | USD | 17.85 | 18.24 | 17.76 | 18.14 | 18.14 | +0.45 (+2.54%) | 65,157,700 |
25 Oct 2022 | USD | 17.53 | 17.89 | 17.5 | 17.69 | 17.69 | +0.18 (+1.03%) | 58,235,100 |
24 Oct 2022 | USD | 17.43 | 17.85 | 17.39 | 17.51 | 17.51 | +0.41 (+2.40%) | 69,196,500 |
21 Oct 2022 | USD | 16.83 | 17.4 | 16.77 | 17.1 | 17.1 | +0.36 (+2.15%) | 81,032,300 |
20 Oct 2022 | USD | 16.21 | 17.16 | 16.12 | 16.74 | 16.74 | +1.2 (+7.72%) | 117,495,700 |
19 Oct 2022 | USD | 15.46 | 15.76 | 15.4 | 15.54 | 15.54 | -0.06 (-0.38%) | 47,349,100 |
18 Oct 2022 | USD | 15.56 | 15.7 | 15.45 | 15.6 | 15.6 | +0.29 (+1.89%) | 49,420,200 |
17 Oct 2022 | USD | 15.14 | 15.4 | 15.08 | 15.31 | 15.31 | +0.32 (+2.13%) | 44,240,700 |
14 Oct 2022 | USD | 15.19 | 15.27 | 14.97 | 14.99 | 14.99 | -0.13 (-0.86%) | 47,185,600 |
13 Oct 2022 | USD | 14.49 | 15.15 | 14.46 | 15.12 | 15.12 | +0.49 (+3.35%) | 60,354,500 |
12 Oct 2022 | USD | 14.76 | 14.94 | 14.62 | 14.63 | 14.63 | -0.18 (-1.22%) | 46,719,600 |
11 Oct 2022 | USD | 14.85 | 14.91 | 14.68 | 14.81 | 14.81 | -0.09 (-0.60%) | 49,661,500 |
10 Oct 2022 | USD | 15 | 15.13 | 14.76 | 14.9 | 14.9 | -0.04 (-0.27%) | 43,852,600 |
7 Oct 2022 | USD | 15.23 | 15.24 | 14.9 | 14.94 | 14.94 | -0.38 (-2.48%) | 53,399,500 |
6 Oct 2022 | USD | 15.64 | 15.81 | 15.31 | 15.32 | 15.32 | -0.61 (-3.83%) | 52,923,900 |
5 Oct 2022 | USD | 15.97 | 16.14 | 15.76 | 15.93 | 15.93 | -0.16 (-0.99%) | 38,250,100 |
4 Oct 2022 | USD | 15.99 | 16.15 | 15.89 | 16.09 | 16.09 | +0.19 (+1.19%) | 46,876,200 |
3 Oct 2022 | USD | 15.73 | 16.18 | 15.66 | 15.9 | 15.9 | +0.56 (+3.65%) | 59,540,500 |
30 Sep 2022 | USD | 15.53 | 15.68 | 15.34 | 15.34 | 15.34 | -0.19 (-1.22%) | 63,878,100 |
29 Sep 2022 | USD | 15.67 | 15.75 | 15.41 | 15.53 | 15.53 | -0.3 (-1.90%) | 51,308,300 |
28 Sep 2022 | USD | 15.78 | 15.92 | 15.71 | 15.83 | 15.83 | +0.1 (+0.64%) | 42,670,800 |
27 Sep 2022 | USD | 15.81 | 16.03 | 15.67 | 15.73 | 15.73 | +0.06 (+0.38%) | 41,183,400 |
26 Sep 2022 | USD | 15.91 | 15.98 | 15.58 | 15.67 | 15.67 | -0.34 (-2.12%) | 46,841,200 |